2,447€
1,07%
Echtzeit-Aktienkurs Evolution Mining Ltd.
Bid:
Ask:
Aktienkurse zur Evolution Mining Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 2,45 | 2,45 | 2,40 | 2,40 | -0,70% | 11.735,00 |
| 30.04.2024 | 2,47 | 2,48 | 2,42 | 2,42 | -3,58% | 11.756,00 |
| 29.04.2024 | 2,50 | 2,54 | 2,49 | 2,51 | 0,88% | 8.193,00 |
| 26.04.2024 | 2,46 | 2,49 | 2,43 | 2,49 | 2,22% | 6.239,00 |
| 25.04.2024 | 2,39 | 2,45 | 2,39 | 2,44 | -1,30% | 9.068,00 |
| 24.04.2024 | 2,40 | 2,47 | 2,38 | 2,47 | 2,11% | 4.333,00 |
| 23.04.2024 | 2,35 | 2,42 | 2,32 | 2,42 | 1,47% | 35.595,00 |
| 22.04.2024 | 2,46 | 2,46 | 2,38 | 2,38 | -3,60% | 21.663,00 |
| 19.04.2024 | 2,47 | 2,47 | 2,45 | 2,47 | 0,94% | 6.324,00 |
| 18.04.2024 | 2,44 | 2,45 | 2,42 | 2,45 | -1,29% | 3.905,00 |
| 17.04.2024 | 2,44 | 2,50 | 2,44 | 2,48 | 4,07% | 17.390,00 |
| 16.04.2024 | 2,32 | 2,38 | 2,32 | 2,38 | 1,36% | 6.716,00 |
| 15.04.2024 | 2,37 | 2,38 | 2,35 | 2,35 | -0,47% | 5.875,00 |
| 12.04.2024 | 2,44 | 2,44 | 2,36 | 2,36 | 0,00% | 9.574,00 |
| 11.04.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,51% | 420,00 |
| 10.04.2024 | 2,43 | 2,43 | 2,33 | 2,35 | -2,97% | 15.932,00 |
| 09.04.2024 | 2,37 | 2,42 | 2,37 | 2,42 | 1,30% | 2.564,00 |
| 08.04.2024 | 2,42 | 2,42 | 2,35 | 2,39 | -2,96% | 1.608,00 |
| 05.04.2024 | 2,34 | 2,46 | 2,34 | 2,46 | 5,94% | 4.000,00 |
| 04.04.2024 | 2,35 | 2,35 | 2,33 | 2,33 | -0,43% | 4.150,00 |
| 03.04.2024 | 2,25 | 2,34 | 2,25 | 2,34 | 1,08% | 7.981,00 |
| 02.04.2024 | 2,29 | 2,31 | 2,26 | 2,31 | 5,53% | 17.984,00 |
| 28.03.2024 | 2,12 | 2,19 | 2,12 | 2,19 | 4,24% | 1.297,00 |
| 27.03.2024 | 2,15 | 2,15 | 2,10 | 2,10 | 0,53% | 6.515,00 |
| 26.03.2024 | 2,09 | 2,09 | 2,09 | 2,09 | 0,97% | 815,00 |
| 25.03.2024 | 2,07 | 2,13 | 2,07 | 2,07 | 2,53% | 384,00 |
| 22.03.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -5,66% | 915,00 |
| 21.03.2024 | 2,08 | 2,14 | 2,08 | 2,14 | 5,89% | 2.000,00 |
| 20.03.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -2,37% | 3.466,00 |
| 19.03.2024 | 2,07 | 2,07 | 2,07 | 2,07 | 4,49% | 2.612,00 |
| 18.03.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -1,00% | 2.600,00 |
| 15.03.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -0,30% | 1.525,00 |
| 14.03.2024 | 2,01 | 2,01 | 2,01 | 2,01 | 1,83% | 666,00 |
| 13.03.2024 | 1,96 | 1,97 | 1,96 | 1,97 | 1,03% | 10.800,00 |
| 12.03.2024 | 1,94 | 1,95 | 1,94 | 1,95 | 2,04% | 5.126,00 |
| 11.03.2024 | 1,93 | 1,93 | 1,91 | 1,91 | -4,83% | 14.000,00 |
| 08.03.2024 | 2,01 | 2,01 | 2,01 | 2,01 | 2,87% | 4.299,00 |
| 07.03.2024 | 1,95 | 2,00 | 1,95 | 1,95 | 1,72% | 22.908,00 |
| 06.03.2024 | 1,91 | 1,92 | 1,91 | 1,92 | 1,86% | 8.219,00 |
| 05.03.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -1,88% | 3.570,00 |
| 04.03.2024 | 1,89 | 1,92 | 1,83 | 1,92 | 4,29% | 20.278,00 |
| 01.03.2024 | 1,80 | 1,85 | 1,75 | 1,84 | 5,68% | 19.266,00 |
| 29.02.2024 | 1,80 | 1,80 | 1,74 | 1,74 | -0,80% | 2.283,00 |
| 28.02.2024 | 1,72 | 1,76 | 1,72 | 1,76 | -1,13% | 3.378,00 |
| 26.02.2024 | 1,78 | 1,83 | 1,78 | 1,78 | -2,36% | 4.649,00 |
| 23.02.2024 | 1,82 | 1,82 | 1,76 | 1,82 | -0,60% | 2.320,00 |
| 22.02.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -0,05% | 3.312,00 |
| 21.02.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -0,49% | 737,00 |
| 19.02.2024 | 1,83 | 1,84 | 1,83 | 1,84 | 1,66% | 3.515,00 |
| 16.02.2024 | 1,87 | 1,87 | 1,81 | 1,81 | 1,46% | 3.500,00 |
| 15.02.2024 | 1,83 | 1,83 | 1,78 | 1,78 | -1,71% | 611,00 |
| 14.02.2024 | 1,78 | 1,83 | 1,78 | 1,82 | 1,97% | 9.322,00 |
| 13.02.2024 | 1,81 | 1,81 | 1,78 | 1,78 | -1,93% | 10.160,00 |
| 12.02.2024 | 1,81 | 1,88 | 1,81 | 1,82 | -3,35% | 390,00 |
| 09.02.2024 | 1,82 | 1,88 | 1,82 | 1,88 | 0,37% | 2.197,00 |
| 07.02.2024 | 1,87 | 1,91 | 1,87 | 1,87 | 0,32% | 3.688,00 |
| 06.02.2024 | 1,86 | 1,87 | 1,84 | 1,87 | -0,27% | 16.893,00 |
| 05.02.2024 | 1,85 | 1,88 | 1,85 | 1,87 | -3,16% | 467,00 |
| 02.02.2024 | 1,99 | 1,99 | 1,93 | 1,93 | -0,46% | 4.850,00 |
| 01.02.2024 | 1,94 | 1,94 | 1,89 | 1,94 | -0,72% | 7.032,00 |
| 31.01.2024 | 1,92 | 1,95 | 1,92 | 1,95 | 1,77% | 4.039,00 |
| 30.01.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 2,07% | 9.000,00 |
| 29.01.2024 | 1,88 | 1,94 | 1,88 | 1,88 | -3,29% | 1.510,00 |
| 26.01.2024 | 1,88 | 1,95 | 1,88 | 1,95 | -0,26% | 2.635,00 |
| 25.01.2024 | 1,89 | 1,95 | 1,89 | 1,95 | 4,28% | 4.301,00 |
| 24.01.2024 | 1,92 | 1,92 | 1,86 | 1,87 | -0,48% | 1.100,00 |
| 23.01.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -1,11% | 240,00 |
| 22.01.2024 | 1,92 | 1,96 | 1,90 | 1,90 | 1,06% | 15.344,00 |
| 19.01.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -1,67% | 160,00 |
| 18.01.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,05% | 5.130,00 |
| 17.01.2024 | 1,97 | 1,97 | 1,85 | 1,91 | -15,07% | 22.356,00 |
| 16.01.2024 | 2,25 | 2,25 | 2,25 | 2,25 | -6,02% | 8.000,00 |
| 15.01.2024 | 2,40 | 2,40 | 2,39 | 2,39 | 0,80% | 1.626,00 |
| 12.01.2024 | 2,37 | 2,38 | 2,37 | 2,38 | 3,76% | 16.650,00 |
| 11.01.2024 | 2,29 | 2,29 | 2,29 | 2,29 | 0,84% | 6.000,00 |
| 10.01.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -0,87% | 7.010,00 |
| 09.01.2024 | 2,29 | 2,29 | 2,29 | 2,29 | 0,00% | 3.000,00 |
| 08.01.2024 | 2,36 | 2,36 | 2,29 | 2,29 | -0,04% | 11.295,00 |
| 05.01.2024 | 2,29 | 2,32 | 2,29 | 2,29 | -1,25% | 12.382,00 |
| 04.01.2024 | 2,32 | 2,33 | 2,32 | 2,32 | -2,07% | 5.918,00 |
| 03.01.2024 | 2,36 | 2,37 | 2,33 | 2,37 | -2,91% | 12.848,00 |
| 02.01.2024 | 2,47 | 2,47 | 2,44 | 2,44 | 2,48% | 3.006,00 |
| 29.12.2023 | 2,40 | 2,40 | 2,38 | 2,38 | -1,00% | 5.270,00 |
| 28.12.2023 | 2,42 | 2,42 | 2,41 | 2,41 | -1,27% | 7.398,00 |
| 27.12.2023 | 2,41 | 2,44 | 2,38 | 2,44 | 1,97% | 7.679,00 |
| 22.12.2023 | 2,39 | 2,39 | 2,39 | 2,39 | 0,34% | 1.000,00 |
| 21.12.2023 | 2,34 | 2,38 | 2,34 | 2,38 | 0,85% | 4.904,00 |
| 20.12.2023 | 2,37 | 2,38 | 2,36 | 2,36 | 0,47% | 3.730,00 |
| 19.12.2023 | 2,31 | 2,35 | 2,31 | 2,35 | 0,90% | 5.900,00 |
| 18.12.2023 | 2,28 | 2,33 | 2,28 | 2,33 | 2,19% | 650,00 |
| 15.12.2023 | 2,24 | 2,28 | 2,24 | 2,28 | 1,29% | 1.450,00 |
| 14.12.2023 | 2,24 | 2,26 | 2,22 | 2,25 | -0,84% | 26.812,00 |
| 13.12.2023 | 2,14 | 2,27 | 2,14 | 2,27 | 5,53% | 30.339,00 |
| 12.12.2023 | 2,19 | 2,19 | 2,15 | 2,15 | -0,97% | 7.650,00 |
| 11.12.2023 | 2,17 | 2,17 | 2,17 | 2,17 | -0,69% | 2.795,00 |
| 08.12.2023 | 2,18 | 2,20 | 2,18 | 2,19 | -1,31% | 8.212,00 |
| 07.12.2023 | 2,21 | 2,22 | 2,18 | 2,22 | 0,64% | 2.172,00 |
| 06.12.2023 | 2,23 | 2,23 | 2,20 | 2,20 | -10,42% | 4.080,00 |
| 04.12.2023 | 2,51 | 2,51 | 2,46 | 2,46 | -1,52% | 14.496,00 |
| 01.12.2023 | 2,42 | 2,50 | 2,42 | 2,50 | 0,08% | 9.539,00 |